Ahsay Backup Software Development Company Limited (HKG:8290)
Hong Kong · Delayed Price · Currency is HKD 0.0350
-0.0020 (-5.41%)
Jul 31, 2026, 3:59 PM HKT
HKG:8290 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.41% | 510,000 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | - |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 240,000 |
| Jul 22, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 550,000 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.56% | - |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.43% | 30,000 |
| Jul 14, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 120,000 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 130,000 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.33% | 1,110,000 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -18.18% | 2,720,000 |
| Jul 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | 30,000 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Jun 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.13% | 20,000 |
| Jun 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.02% | 390,000 |
| Jun 26, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 180,000 |
| Jun 25, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 7.14% | 310,000 |
| Jun 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40,000 |
| Jun 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 16, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.33% | 300,000 |
| Jun 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 60,000 |
| Jun 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 930,000 |
| Jun 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 110,000 |
| Jun 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | 1,090,000 |
| Jun 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 240,000 |
| Jun 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 130,000 |
| Jun 5, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 250,000 |
| Jun 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 1,090,000 |
| Jun 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 80,000 |
| Jun 2, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -23.08% | 13,460,000 |
| Jun 1, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.45% | 420,000 |
| May 29, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 30,000 |
| May 28, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -1.79% | 500,000 |
| May 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.75% | 500,000 |
| May 26, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.62% | 200,000 |
| May 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.45% | 1,260,000 |
| May 21, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -3.51% | 780,000 |
| May 20, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 1.79% | 510,000 |